Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bilibili Inc ADR (NQ: BILI )

12.75 +1.26 (+10.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 64.97 66.88 63.91 66.17 3,791,799 +1.79(+2.78%)
Sep 29, 2021 66.63 68.00 64.24 64.38 6,201,974 -2.16(-3.25%)
Sep 28, 2021 70.29 70.65 66.19 66.54 7,129,877 -4.78(-6.70%)
Sep 27, 2021 70.00 72.15 67.84 71.32 3,629,575 +0.59(+0.83%)
Sep 24, 2021 71.30 72.19 70.04 70.73 2,887,977 -3.61(-4.86%)
Sep 23, 2021 74.56 74.78 72.05 74.34 2,959,990 +0.56(+0.76%)
Sep 22, 2021 71.12 74.91 71.12 73.78 3,327,797 +3.22(+4.56%)
Sep 21, 2021 71.02 71.48 69.35 70.56 2,525,579 +0.78(+1.12%)
Sep 20, 2021 71.07 73.33 68.64 69.78 4,428,108 -4.66(-6.26%)
Sep 17, 2021 74.73 75.12 72.36 74.44 4,168,255 +1.72(+2.37%)
Sep 16, 2021 73.70 74.56 71.69 72.72 6,538,444 -3.52(-4.62%)
Sep 15, 2021 76.76 76.78 73.88 76.24 4,848,807 -3.26(-4.10%)
Sep 14, 2021 78.93 80.35 78.39 79.50 2,050,583 -1.03(-1.28%)
Sep 13, 2021 81.64 82.09 79.08 80.53 3,561,950 -2.93(-3.51%)
Sep 10, 2021 84.69 86.16 82.89 83.46 2,826,800 -0.37(-0.44%)
Sep 09, 2021 79.27 84.24 78.15 83.83 6,476,894 -1.96(-2.28%)
Sep 08, 2021 87.66 88.65 84.22 85.79 5,511,125 -5.35(-5.87%)
Sep 07, 2021 90.80 93.47 90.43 91.14 6,871,346 +5.19(+6.04%)
Sep 03, 2021 84.93 87.26 84.55 85.95 3,029,562 +2.22(+2.65%)
Sep 02, 2021 85.47 86.48 82.46 83.73 4,283,234 -0.83(-0.98%)
Sep 01, 2021 82.52 87.49 81.75 84.56 9,109,612 +4.33(+5.40%)
Aug 31, 2021 76.27 80.24 75.11 80.23 7,718,134 +6.10(+8.23%)
Aug 30, 2021 70.20 74.62 70.00 74.13 7,376,189 -1.20(-1.59%)
Aug 27, 2021 76.48 76.89 74.44 75.33 4,522,527 -2.16(-2.79%)
Aug 26, 2021 77.63 79.32 76.56 77.49 4,660,609 -2.13(-2.68%)
Aug 25, 2021 76.40 79.89 76.12 79.62 5,364,314 +1.21(+1.54%)
Aug 24, 2021 75.19 78.80 75.00 78.41 9,809,446 +8.23(+11.73%)
Aug 23, 2021 68.81 71.50 67.57 70.18 6,936,381 +3.64(+5.47%)
Aug 20, 2021 65.13 70.49 65.11 66.54 7,478,831 +2.21(+3.44%)
Aug 19, 2021 65.27 66.68 61.63 64.33 9,310,927 -4.13(-6.03%)
Aug 18, 2021 70.35 70.35 66.51 68.46 4,170,423 +0.69(+1.02%)
Aug 17, 2021 66.50 69.58 64.15 67.77 7,996,406 -1.69(-2.43%)
Aug 16, 2021 71.93 72.52 69.10 69.46 6,538,769 -4.64(-6.26%)
Aug 13, 2021 78.27 78.27 73.81 74.10 6,633,989 -5.82(-7.28%)
Aug 12, 2021 79.30 80.33 77.88 79.92 4,327,969 -0.45(-0.56%)
Aug 11, 2021 80.61 81.08 78.22 80.37 3,727,600 +0.18(+0.22%)
Aug 10, 2021 84.93 85.15 79.76 80.19 6,793,810 -1.81(-2.21%)
Aug 09, 2021 79.68 83.16 76.25 82.00 3,993,520 +3.32(+4.22%)
Aug 06, 2021 80.70 81.34 77.56 78.68 4,790,500 -1.66(-2.07%)
Aug 05, 2021 80.12 81.52 78.73 80.34 5,890,838 -2.57(-3.10%)
Aug 04, 2021 84.67 86.11 82.10 82.91 3,655,387 -1.09(-1.30%)
Aug 03, 2021 83.60 84.83 81.18 84.00 7,366,122 -6.38(-7.06%)
Aug 02, 2021 85.69 92.50 84.96 90.38 4,772,633 +4.82(+5.63%)
Jul 30, 2021 83.54 86.41 82.58 85.56 5,440,391 -3.80(-4.25%)
Jul 29, 2021 93.38 93.70 88.72 89.36 5,800,092 -3.20(-3.46%)
Jul 28, 2021 86.97 95.95 86.97 92.56 10,066,286 +9.83(+11.88%)
Jul 27, 2021 80.84 85.48 79.07 82.73 15,401,283 -4.73(-5.41%)
Jul 26, 2021 88.05 91.31 85.71 87.46 12,297,410 -7.75(-8.14%)
Jul 23, 2021 100.04 100.55 90.84 95.21 15,424,924 -13.45(-12.38%)
Jul 22, 2021 112.60 112.60 107.91 108.66 6,876,193 -6.92(-5.99%)
Jul 21, 2021 110.53 116.18 110.20 115.58 2,853,062 +3.66(+3.27%)
Jul 20, 2021 108.33 112.50 106.99 111.92 1,861,600 +3.44(+3.17%)
Jul 19, 2021 105.68 108.92 104.43 108.48 2,287,590 -0.53(-0.49%)
Jul 16, 2021 110.93 111.50 108.17 109.01 1,579,621 -1.11(-1.01%)
Jul 15, 2021 109.08 114.28 108.48 110.12 3,375,685 +1.53(+1.41%)
Jul 14, 2021 111.07 111.63 107.91 108.59 2,290,445 -1.79(-1.62%)
Jul 13, 2021 110.49 112.68 108.22 110.38 4,020,759 +3.40(+3.18%)
Jul 12, 2021 107.34 108.34 104.46 106.98 2,362,100 +0.24(+0.22%)
Jul 09, 2021 105.06 107.10 102.30 106.74 8,200,968 +6.54(+6.53%)
Jul 08, 2021 100.88 101.39 97.98 100.20 5,980,614 -3.78(-3.64%)
Jul 07, 2021 110.50 111.24 103.04 103.98 4,710,552 -4.68(-4.31%)
Jul 06, 2021 113.20 113.49 107.74 108.66 5,950,205 -10.92(-9.13%)
Jul 02, 2021 119.03 122.42 117.28 119.58 2,159,838 -1.53(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.